Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	86.10	86.29	80.10	80.36	3,165,365	-9.65(-10.72%)
Jan 28, 2021	92.17	92.64	89.76	90.01	1,328,120	-2.05(-2.22%)
Jan 27, 2021	91.64	94.60	90.85	92.06	1,581,817	-0.25(-0.28%)
Jan 26, 2021	92.47	92.87	91.78	92.31	884,400	+0.26(+0.29%)
Jan 25, 2021	91.10	92.75	90.83	92.05	1,146,160	+1.54(+1.70%)
Jan 22, 2021	89.32	90.61	89.16	90.51	602,952	+1.08(+1.20%)
Jan 21, 2021	89.62	90.13	88.90	89.44	734,153	-0.20(-0.22%)
Jan 20, 2021	88.69	90.31	88.63	89.63	719,837	+1.04(+1.17%)
Jan 19, 2021	87.46	88.73	87.29	88.60	595,607	+1.62(+1.87%)
Jan 15, 2021	86.29	87.04	85.67	86.97	614,186	+0.68(+0.79%)
Jan 14, 2021	86.20	87.53	85.62	86.29	686,115	+0.09(+0.11%)
Jan 13, 2021	87.54	87.95	85.96	86.20	1,129,943	-1.25(-1.43%)
Jan 12, 2021	86.32	87.67	85.94	87.46	848,252	+1.23(+1.42%)
Jan 11, 2021	85.84	87.20	85.44	86.23	766,734	-0.20(-0.23%)
Jan 08, 2021	85.53	87.31	85.27	86.43	948,465	+0.71(+0.83%)
Jan 07, 2021	83.58	85.89	82.85	85.72	1,297,682	+2.04(+2.44%)
Jan 06, 2021	81.56	84.66	80.46	83.68	1,463,765	+1.92(+2.34%)
Jan 05, 2021	80.94	82.11	80.26	81.77	1,190,981	+0.64(+0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.